Palo Alto Networks, Inc. (PANW)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240913C00235000 | 2024-09-12 12:04PM EDT | 235.00 | 109.81 | 105.35 | 113.65 | +2.02 | +1.87% | 1 | 2 | 390.48% |
| PANW240913C00250000 | 2024-08-15 10:45AM EDT | 250.00 | 95.85 | 91.15 | 99.60 | 0.00 | - | 1 | 1 | 198.63% |
| PANW240913C00270000 | 2024-09-06 11:03AM EDT | 270.00 | 68.46 | 70.95 | 78.80 | 0.00 | - | 1 | 1 | 279.83% |
| PANW240913C00275000 | 2024-08-21 11:20AM EDT | 275.00 | 88.17 | 66.15 | 74.60 | 0.00 | - | 1 | 0 | 146.09% |
| PANW240913C00280000 | 2024-08-23 3:42PM EDT | 280.00 | 69.69 | 60.30 | 68.85 | 0.00 | - | 20 | 21 | 249.71% |
| PANW240913C00285000 | 2024-08-23 3:42PM EDT | 285.00 | 64.75 | 56.15 | 64.65 | 0.00 | - | 20 | 23 | 128.13% |
| PANW240913C00295000 | 2024-08-20 9:55AM EDT | 295.00 | 71.41 | 47.00 | 53.50 | 0.00 | - | 6 | 2 | 93.75% |
| PANW240913C00300000 | 2024-09-06 12:13PM EDT | 300.00 | 37.46 | 42.25 | 47.85 | 0.00 | - | 5 | 10 | 169.85% |
| PANW240913C00305000 | 2024-09-09 10:24AM EDT | 305.00 | 35.15 | 37.80 | 43.80 | 0.00 | - | 1 | 3 | 106.54% |
| PANW240913C00310000 | 2024-09-12 10:08AM EDT | 310.00 | 32.80 | 33.30 | 36.00 | +3.68 | +12.64% | 7 | 16 | 101.42% |
| PANW240913C00315000 | 2024-09-11 10:52AM EDT | 315.00 | 18.88 | 29.15 | 32.10 | 0.00 | - | 1 | 255 | 78.17% |
| PANW240913C00320000 | 2024-09-12 12:46PM EDT | 320.00 | 24.90 | 24.00 | 26.20 | +7.00 | +39.11% | 2 | 56 | 82.28% |
| PANW240913C00325000 | 2024-09-12 3:19PM EDT | 325.00 | 21.10 | 18.45 | 22.50 | +9.50 | +81.90% | 2 | 263 | 51.61% |
| PANW240913C00327500 | 2024-09-06 3:17PM EDT | 327.50 | 11.08 | 16.15 | 18.10 | 0.00 | - | 2 | 8 | 50.05% |
| PANW240913C00330000 | 2024-09-12 12:28PM EDT | 330.00 | 15.80 | 13.40 | 15.20 | +5.15 | +48.36% | 6 | 33 | 28.32% |
| PANW240913C00332500 | 2024-09-12 11:35AM EDT | 332.50 | 11.73 | 11.35 | 15.00 | +1.43 | +13.88% | 2 | 24 | 68.97% |
| PANW240913C00335000 | 2024-09-12 2:09PM EDT | 335.00 | 10.00 | 9.20 | 10.25 | +1.65 | +19.76% | 677 | 811 | 22.85% |
| PANW240913C00337500 | 2024-09-12 12:26PM EDT | 337.50 | 8.50 | 7.55 | 8.75 | +2.20 | +34.92% | 236 | 357 | 37.06% |
| PANW240913C00340000 | 2024-09-12 2:20PM EDT | 340.00 | 6.25 | 5.30 | 5.85 | +1.75 | +38.89% | 49 | 450 | 24.24% |
| PANW240913C00342500 | 2024-09-12 3:43PM EDT | 342.50 | 4.00 | 3.45 | 4.05 | +1.00 | +33.33% | 124 | 216 | 24.61% |
| PANW240913C00345000 | 2024-09-12 3:53PM EDT | 345.00 | 2.20 | 2.03 | 2.39 | +0.15 | +7.32% | 1,459 | 632 | 22.66% |
| PANW240913C00347500 | 2024-09-12 3:46PM EDT | 347.50 | 1.34 | 0.82 | 1.30 | +0.10 | +8.06% | 764 | 288 | 22.32% |
| PANW240913C00350000 | 2024-09-12 3:56PM EDT | 350.00 | 0.55 | 0.50 | 0.62 | -0.22 | -28.57% | 2,516 | 771 | 22.05% |
| PANW240913C00352500 | 2024-09-12 3:52PM EDT | 352.50 | 0.30 | 0.22 | 0.33 | -0.10 | -25.00% | 121 | 219 | 23.44% |
| PANW240913C00355000 | 2024-09-12 3:51PM EDT | 355.00 | 0.17 | 0.11 | 0.16 | -0.08 | -32.00% | 140 | 610 | 24.32% |
| PANW240913C00357500 | 2024-09-12 3:28PM EDT | 357.50 | 0.08 | 0.05 | 0.14 | -0.11 | -57.89% | 55 | 174 | 28.22% |
| PANW240913C00360000 | 2024-09-12 3:56PM EDT | 360.00 | 0.05 | 0.05 | 0.06 | -0.06 | -50.00% | 83 | 699 | 28.22% |
| PANW240913C00362500 | 2024-09-12 11:08AM EDT | 362.50 | 0.09 | 0.02 | 0.13 | +0.01 | +12.50% | 66 | 141 | 36.43% |
| PANW240913C00365000 | 2024-09-12 3:22PM EDT | 365.00 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 60 | 352 | 35.94% |
| PANW240913C00367500 | 2024-09-12 12:27PM EDT | 367.50 | 0.03 | 0.02 | 0.14 | -0.16 | -84.21% | 2 | 36 | 45.12% |
| PANW240913C00370000 | 2024-09-12 2:03PM EDT | 370.00 | 0.02 | 0.01 | 0.05 | -0.02 | -66.67% | 51 | 302 | 42.19% |
| PANW240913C00375000 | 2024-09-12 2:57PM EDT | 375.00 | 0.05 | 0.01 | 0.06 | +0.01 | +25.00% | 26 | 306 | 50.20% |
| PANW240913C00380000 | 2024-09-12 3:28PM EDT | 380.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 20 | 761 | 52.34% |
| PANW240913C00382500 | 2024-09-09 1:07PM EDT | 382.50 | 0.14 | 0.00 | 0.36 | 0.00 | - | 15 | 16 | 70.80% |
| PANW240913C00385000 | 2024-09-11 12:13PM EDT | 385.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 114 | 258 | 58.59% |
| PANW240913C00390000 | 2024-09-12 2:17PM EDT | 390.00 | 0.08 | 0.00 | 0.08 | +0.06 | +300.00% | 3 | 195 | 66.80% |
| PANW240913C00395000 | 2024-09-12 3:07PM EDT | 395.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 31 | 55 | 65.63% |
| PANW240913C00400000 | 2024-09-12 11:26AM EDT | 400.00 | 0.02 | 0.00 | 0.25 | -0.01 | -33.33% | 1 | 669 | 90.82% |
| PANW240913C00405000 | 2024-09-12 1:53PM EDT | 405.00 | 0.03 | 0.00 | 1.05 | 0.00 | - | 1 | 147 | 122.27% |
| PANW240913C00410000 | 2024-09-09 10:16AM EDT | 410.00 | 0.06 | 0.00 | 0.17 | 0.00 | - | 1 | 73 | 98.63% |
| PANW240913C00415000 | 2024-09-09 9:30AM EDT | 415.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 1 | 31 | 89.06% |
| PANW240913C00420000 | 2024-09-10 10:32AM EDT | 420.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 3 | 21 | 122.85% |
| PANW240913C00425000 | 2024-09-11 10:16AM EDT | 425.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 4 | 27 | 161.23% |
| PANW240913C00430000 | 2024-08-30 2:52PM EDT | 430.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 4 | 5 | 110.55% |
| PANW240913C00440000 | 2024-09-06 9:30AM EDT | 440.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 5 | 56 | 139.26% |
| PANW240913C00450000 | 2024-09-10 9:32AM EDT | 450.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 64 | 126.56% |
| PANW240913C00460000 | 2024-08-23 9:30AM EDT | 460.00 | 0.01 | 0.00 | 1.50 | 0.00 | - | 3 | 28 | 208.50% |
| PANW240913C00470000 | 2024-09-09 9:41AM EDT | 470.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 19 | 49 | 145.31% |
| PANW240913C00480000 | 2024-09-09 9:30AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 101 | 134.38% |
| PANW240913C00490000 | 2024-09-05 12:13PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 360 | 143.75% |
Putsfor13 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PANW240913P00230000 | 2024-09-06 10:41AM EDT | 230.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 6 | 200.78% |
| PANW240913P00235000 | 2024-08-21 3:24PM EDT | 235.00 | 0.01 | 0.00 | 0.39 | 0.00 | - | 2 | 2 | 229.30% |
| PANW240913P00245000 | 2024-09-03 3:47PM EDT | 245.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 64 | 164.06% |
| PANW240913P00250000 | 2024-09-09 11:51AM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 51 | 154.69% |
| PANW240913P00255000 | 2024-09-10 2:14PM EDT | 255.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 9 | 141 | 157.03% |
| PANW240913P00260000 | 2024-09-11 12:23PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 41 | 118.75% |
| PANW240913P00265000 | 2024-09-06 10:51AM EDT | 265.00 | 0.30 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 112.50% |
| PANW240913P00270000 | 2024-09-11 10:13AM EDT | 270.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 19 | 106.25% |
| PANW240913P00275000 | 2024-09-12 11:32AM EDT | 275.00 | 0.01 | 0.00 | 0.20 | -0.03 | -75.00% | 2 | 166 | 131.64% |
| PANW240913P00280000 | 2024-09-11 11:51AM EDT | 280.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 132 | 90.63% |
| PANW240913P00285000 | 2024-08-29 10:00AM EDT | 285.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | 2 | 71 | 156.79% |
| PANW240913P00290000 | 2024-09-11 3:08PM EDT | 290.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 189 | 84.38% |
| PANW240913P00295000 | 2024-09-12 2:09PM EDT | 295.00 | 0.01 | 0.01 | 1.50 | -0.02 | -66.67% | 17 | 132 | 133.64% |
| PANW240913P00300000 | 2024-09-12 9:38AM EDT | 300.00 | 0.08 | 0.01 | 0.03 | -0.02 | -20.00% | 1 | 542 | 71.09% |
| PANW240913P00305000 | 2024-09-12 11:32AM EDT | 305.00 | 0.03 | 0.01 | 0.05 | -0.07 | -70.00% | 3 | 107 | 66.41% |
| PANW240913P00307500 | 2024-09-09 3:33PM EDT | 307.50 | 0.14 | 0.01 | 1.50 | 0.00 | - | 23 | 58 | 104.69% |
| PANW240913P00310000 | 2024-09-12 1:01PM EDT | 310.00 | 0.02 | 0.00 | 0.90 | -0.03 | -60.00% | 1 | 105 | 88.38% |
| PANW240913P00312500 | 2024-09-11 11:05AM EDT | 312.50 | 0.14 | 0.01 | 0.55 | 0.00 | - | 11 | 55 | 75.68% |
| PANW240913P00315000 | 2024-09-12 9:30AM EDT | 315.00 | 0.73 | 0.01 | 0.57 | +0.60 | +461.54% | 15 | 389 | 71.09% |
| PANW240913P00317500 | 2024-09-12 10:35AM EDT | 317.50 | 0.06 | 0.01 | 0.10 | -0.10 | -62.50% | 10 | 26 | 50.59% |
| PANW240913P00320000 | 2024-09-12 3:42PM EDT | 320.00 | 0.05 | 0.02 | 0.07 | -0.07 | -58.33% | 43 | 271 | 48.05% |
| PANW240913P00322500 | 2024-09-11 3:04PM EDT | 322.50 | 0.22 | 0.02 | 0.27 | 0.00 | - | 34 | 41 | 55.08% |
| PANW240913P00325000 | 2024-09-12 3:34PM EDT | 325.00 | 0.05 | 0.02 | 0.12 | -0.15 | -75.00% | 113 | 450 | 42.97% |
| PANW240913P00327500 | 2024-09-12 2:27PM EDT | 327.50 | 0.06 | 0.02 | 0.11 | -0.30 | -83.33% | 14 | 370 | 37.79% |
| PANW240913P00330000 | 2024-09-12 3:58PM EDT | 330.00 | 0.11 | 0.06 | 0.15 | -0.39 | -78.00% | 527 | 815 | 35.16% |
| PANW240913P00332500 | 2024-09-12 3:49PM EDT | 332.50 | 0.08 | 0.07 | 0.17 | -0.73 | -85.88% | 47 | 510 | 31.06% |
| PANW240913P00335000 | 2024-09-12 3:24PM EDT | 335.00 | 0.20 | 0.18 | 0.25 | -0.99 | -83.19% | 106 | 372 | 28.42% |
| PANW240913P00337500 | 2024-09-12 3:56PM EDT | 337.50 | 0.36 | 0.27 | 0.46 | -1.48 | -78.72% | 115 | 200 | 27.25% |
| PANW240913P00340000 | 2024-09-12 3:58PM EDT | 340.00 | 0.82 | 0.69 | 0.82 | -1.71 | -68.95% | 1,812 | 562 | 26.05% |
| PANW240913P00345000 | 2024-09-12 3:55PM EDT | 345.00 | 2.43 | 2.21 | 2.71 | -4.12 | -62.90% | 818 | 707 | 27.37% |
| PANW240913P00347500 | 2024-09-12 2:30PM EDT | 347.50 | 3.15 | 3.70 | 5.00 | -9.09 | -74.26% | 2 | 65 | 36.30% |
| PANW240913P00350000 | 2024-09-12 3:34PM EDT | 350.00 | 5.12 | 4.75 | 7.55 | -9.58 | -65.17% | 10 | 106 | 46.20% |
| PANW240913P00352500 | 2024-09-12 10:55AM EDT | 352.50 | 7.79 | 6.65 | 9.00 | -2.18 | -21.87% | 3 | 22 | 42.60% |
| PANW240913P00355000 | 2024-09-12 2:54PM EDT | 355.00 | 10.11 | 9.85 | 11.10 | -3.71 | -26.85% | 12 | 159 | 44.51% |
| PANW240913P00357500 | 2024-09-06 2:21PM EDT | 357.50 | 23.45 | 12.35 | 14.50 | 0.00 | - | 7 | 19 | 63.31% |
| PANW240913P00360000 | 2024-09-12 3:47PM EDT | 360.00 | 14.65 | 14.65 | 16.35 | +2.15 | +17.20% | 5 | 265 | 61.06% |
| PANW240913P00362500 | 2024-09-05 3:45PM EDT | 362.50 | 20.90 | 17.20 | 18.55 | 0.00 | - | 3 | 2 | 62.40% |
| PANW240913P00365000 | 2024-09-11 3:45PM EDT | 365.00 | 24.43 | 17.75 | 21.05 | 0.00 | - | 1 | 1 | 68.16% |
| PANW240913P00370000 | 2024-09-10 10:04AM EDT | 370.00 | 26.48 | 24.25 | 26.65 | 0.00 | - | 13 | 7 | 66.02% |
| PANW240913P00375000 | 2024-08-29 11:44AM EDT | 375.00 | 15.00 | 28.70 | 31.65 | 0.00 | - | 2 | 0 | 66.46% |
| PANW240913P00380000 | 2024-08-29 11:44AM EDT | 380.00 | 18.85 | 34.35 | 36.25 | 0.00 | - | 1 | 0 | 79.59% |
| PANW240913P00385000 | 2024-08-21 10:07AM EDT | 385.00 | 23.00 | 39.40 | 41.00 | 0.00 | - | - | 0 | 83.98% |
| PANW240913P00390000 | 2024-08-30 10:36AM EDT | 390.00 | 28.50 | 42.30 | 47.60 | 0.00 | - | 1 | 0 | 75.98% |
© 2024 Yahoo. All rights reserved.